Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Media A (NQ: HMTV )

7.150 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 12.00 11.87 11.87 11.87 41,600 +0.02(+0.17%)
Dec 30, 2013 12.41 12.41 11.72 11.85 6,310 -0.21(-1.74%)
Dec 27, 2013 12.09 12.09 12.00 12.06 5,154 +0.01(+0.08%)
Dec 26, 2013 12.57 12.71 11.83 12.05 5,191 -0.02(-0.17%)
Dec 24, 2013 11.92 12.07 11.76 12.07 2,844 +0.16(+1.34%)
Dec 23, 2013 11.88 13.30 11.56 11.91 23,939 +0.20(+1.71%)
Dec 20, 2013 11.82 12.19 11.60 11.71 120,827 -0.06(-0.51%)
Dec 19, 2013 12.00 12.00 11.55 11.77 10,641 -0.21(-1.75%)
Dec 18, 2013 11.99 12.05 11.82 11.98 40,249 +0.06(+0.50%)
Dec 17, 2013 12.76 12.76 11.92 11.92 18,432 -0.01(-0.08%)
Dec 16, 2013 11.32 12.05 11.32 11.93 63,936 +0.57(+5.02%)
Dec 13, 2013 11.30 11.54 11.30 11.36 10,106 +0.10(+0.89%)
Dec 12, 2013 11.52 11.52 11.25 11.26 22,785 -0.02(-0.18%)
Dec 11, 2013 11.44 11.45 11.27 11.28 27,331 +0.14(+1.26%)
Dec 10, 2013 11.25 11.39 11.14 11.14 26,489 -0.13(-1.15%)
Dec 09, 2013 11.25 11.30 11.01 11.27 78,587 +0.17(+1.53%)
Dec 06, 2013 11.14 11.27 11.00 11.10 0 +0.04(+0.36%)
Dec 05, 2013 10.88 11.23 10.78 11.06 0 +0.21(+1.94%)
Dec 04, 2013 11.10 11.10 10.85 10.85 0 -0.18(-1.63%)
Dec 03, 2013 11.18 11.20 11.00 11.03 0 -0.10(-0.90%)
Dec 02, 2013 11.30 11.30 10.93 11.13 0 -0.02(-0.18%)
Nov 29, 2013 11.19 11.22 11.05 11.15 0 +0.05(+0.45%)
Nov 27, 2013 11.07 11.21 11.01 11.10 0 +0.07(+0.63%)
Nov 26, 2013 10.64 11.05 10.64 11.03 0 +0.23(+2.13%)
Nov 25, 2013 10.82 10.89 10.62 10.80 0 +0.14(+1.31%)
Nov 22, 2013 10.62 10.82 10.60 10.66 0 +0.08(+0.76%)
Nov 21, 2013 10.53 10.65 10.53 10.58 4,667 +0.06(+0.57%)
Nov 20, 2013 10.69 10.78 10.51 10.52 0 -0.08(-0.75%)
Nov 19, 2013 10.63 10.70 10.50 10.60 118,583 -0.03(-0.28%)
Nov 18, 2013 10.55 11.01 10.55 10.63 0 +0.12(+1.14%)
Nov 15, 2013 10.25 10.51 10.01 10.51 0 +0.05(+0.48%)
Nov 14, 2013 9.750 10.46 9.710 10.46 0 +0.60(+6.09%)
Nov 12, 2013 9.730 9.930 9.500 9.860 0 +0.14(+1.44%)
Nov 11, 2013 9.670 9.920 8.670 9.720 0 +0.08(+0.83%)
Nov 08, 2013 9.140 9.710 9.140 9.640 0 +0.49(+5.36%)
Nov 07, 2013 9.420 9.730 9.140 9.150 12,281 -0.22(-2.35%)
Nov 06, 2013 9.710 9.790 8.980 9.370 65,972 -0.24(-2.50%)
Nov 05, 2013 9.980 10.20 9.560 9.610 0 -0.46(-4.57%)
Nov 04, 2013 10.09 10.11 8.965 10.07 1,328,876 +0.03(+0.30%)
Nov 01, 2013 9.380 10.20 8.360 10.04 0 +0.55(+5.77%)
Oct 31, 2013 9.650 10.51 9.360 9.492 0 -0.09(-0.92%)
Oct 30, 2013 9.860 10.12 9.560 9.580 7,802 -0.26(-2.64%)
Oct 29, 2013 9.820 10.02 9.820 9.840 0 +0.02(+0.20%)
Oct 28, 2013 9.940 10.24 9.750 9.820 0 -0.31(-3.06%)
Oct 25, 2013 9.890 10.20 9.890 10.13 0 +0.26(+2.63%)
Oct 24, 2013 9.600 9.919 9.600 9.870 12,371 +0.27(+2.81%)
Oct 23, 2013 9.790 9.880 9.500 9.600 0 -0.22(-2.24%)
Oct 22, 2013 9.530 10.30 9.530 9.820 23,704 +0.28(+2.94%)
Oct 21, 2013 9.310 9.840 9.300 9.540 1,121,400 +0.16(+1.71%)
Oct 18, 2013 9.810 9.820 9.080 9.380 32,054 -0.52(-5.25%)
Oct 17, 2013 10.35 10.37 9.740 9.900 16,961 -0.46(-4.44%)
Oct 16, 2013 10.42 10.42 10.28 10.36 3,768 +0.00(+0.00%)
Oct 15, 2013 10.49 10.49 9.460 10.36 5,051 -0.13(-1.24%)
Oct 14, 2013 10.49 10.50 10.40 10.49 8,341 +0.09(+0.87%)
Oct 11, 2013 10.37 10.40 10.25 10.40 0 -0.01(-0.10%)
Oct 10, 2013 10.33 10.45 10.14 10.41 9,222 +0.16(+1.56%)
Oct 09, 2013 10.45 10.51 10.23 10.25 0 -0.14(-1.35%)
Oct 08, 2013 10.50 10.51 10.39 10.39 7,029 -0.08(-0.76%)
Oct 07, 2013 10.50 10.62 10.45 10.47 0 -0.04(-0.38%)
Oct 04, 2013 10.82 11.07 10.40 10.51 0 -0.32(-2.95%)
Oct 03, 2013 11.38 11.38 10.82 10.83 0 -0.56(-4.92%)
Oct 02, 2013 11.82 11.82 11.39 11.39 38,701 -0.55(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.